Mercados españoles cerrados
IBEX 35
9.225,60 -4,10 (-0,04%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dólar/Euro
1,0798 -0,0113 (-1,04%) Petróleo Brent
79,76 -2,41 (-2,93%) Oro
1.865,90 -50,40 (-2,63%) BTC-EUR
21.664,74 -124,02 (-0,57%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara21 de abril de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230421C00045000 | 2023-01-25 3:04PM EST | 45.00 | 60.00 | 73.70 | 74.85 | 0.00 | - | 1 | 1 | 118.36% |
| ABNB230421C00050000 | 2022-11-09 9:54AM EST | 50.00 | 48.85 | 47.10 | 47.80 | 0.00 | - | 2 | 1 | 0.00% |
| ABNB230421C00060000 | 2023-01-27 1:18PM EST | 60.00 | 54.56 | 59.00 | 59.95 | 0.00 | - | 1 | 4 | 91.65% |
| ABNB230421C00065000 | 2023-01-24 12:32PM EST | 65.00 | 41.27 | 53.90 | 55.10 | 0.00 | - | 3 | 13 | 82.86% |
| ABNB230421C00070000 | 2023-01-30 2:27PM EST | 70.00 | 41.60 | 48.65 | 50.25 | 0.00 | - | 1 | 18 | 73.05% |
| ABNB230421C00075000 | 2023-02-02 9:30AM EST | 75.00 | 42.50 | 44.50 | 45.45 | 0.00 | - | 20 | 39 | 73.68% |
| ABNB230421C00080000 | 2023-02-02 11:46AM EST | 80.00 | 40.24 | 39.40 | 40.50 | 0.00 | - | 1 | 69 | 64.92% |
| ABNB230421C00085000 | 2023-02-03 12:46PM EST | 85.00 | 37.35 | 34.25 | 36.00 | +9.80 | +35.57% | 3 | 299 | 59.03% |
| ABNB230421C00090000 | 2023-01-23 3:58PM EST | 90.00 | 19.62 | 30.95 | 31.55 | 0.00 | - | 1 | 440 | 61.82% |
| ABNB230421C00095000 | 2023-02-03 1:00PM EST | 95.00 | 27.85 | 26.90 | 27.25 | +1.60 | +6.10% | 6 | 664 | 59.46% |
| ABNB230421C00100000 | 2023-02-03 1:35PM EST | 100.00 | 22.80 | 22.75 | 23.25 | +0.70 | +3.17% | 2 | 1,072 | 56.52% |
| ABNB230421C00105000 | 2023-02-03 3:08PM EST | 105.00 | 19.14 | 19.00 | 19.45 | +0.54 | +2.90% | 6 | 1,193 | 54.11% |
| ABNB230421C00110000 | 2023-02-03 3:58PM EST | 110.00 | 15.97 | 15.70 | 16.10 | +0.67 | +4.38% | 70 | 4,336 | 52.68% |
| ABNB230421C00115000 | 2023-02-03 3:49PM EST | 115.00 | 12.75 | 12.75 | 13.00 | +1.12 | +9.63% | 66 | 2,270 | 51.14% |
| ABNB230421C00120000 | 2023-02-03 3:59PM EST | 120.00 | 10.25 | 10.10 | 10.30 | +0.82 | +8.70% | 188 | 2,100 | 50.12% |
| ABNB230421C00125000 | 2023-02-03 3:46PM EST | 125.00 | 7.95 | 7.80 | 8.05 | +0.29 | +3.79% | 313 | 1,511 | 48.98% |
| ABNB230421C00130000 | 2023-02-03 3:24PM EST | 130.00 | 6.29 | 5.90 | 6.15 | +0.39 | +6.61% | 62 | 3,352 | 47.87% |
| ABNB230421C00135000 | 2023-02-03 1:11PM EST | 135.00 | 4.53 | 4.45 | 4.60 | -0.07 | -1.52% | 38 | 1,166 | 46.88% |
| ABNB230421C00140000 | 2023-02-03 12:25PM EST | 140.00 | 3.90 | 3.15 | 3.40 | +0.78 | +25.00% | 159 | 1,039 | 46.16% |
| ABNB230421C00145000 | 2023-02-03 3:14PM EST | 145.00 | 2.49 | 2.29 | 2.43 | +0.20 | +8.73% | 229 | 511 | 45.26% |
| ABNB230421C00150000 | 2023-02-03 3:01PM EST | 150.00 | 1.67 | 1.61 | 1.70 | +0.12 | +7.74% | 17 | 232 | 44.46% |
| ABNB230421C00155000 | 2023-02-03 2:54PM EST | 155.00 | 1.21 | 0.98 | 1.22 | +0.16 | +15.24% | 51 | 649 | 44.28% |
| ABNB230421C00160000 | 2023-02-03 3:55PM EST | 160.00 | 0.83 | 0.75 | 0.83 | +0.08 | +10.67% | 102 | 1,472 | 43.68% |
| ABNB230421C00165000 | 2023-02-03 2:38PM EST | 165.00 | 0.58 | 0.50 | 0.58 | +0.05 | +9.43% | 55 | 289 | 43.56% |
| ABNB230421C00170000 | 2023-02-03 12:26PM EST | 170.00 | 0.48 | 0.25 | 0.48 | +0.13 | +37.14% | 3 | 128 | 44.87% |
| ABNB230421C00175000 | 2023-02-03 11:11AM EST | 175.00 | 0.31 | 0.19 | 0.36 | +0.07 | +29.17% | 5 | 1,309 | 45.26% |
| ABNB230421C00180000 | 2023-02-02 1:10PM EST | 180.00 | 0.15 | 0.11 | 0.27 | 0.00 | - | 4 | 417 | 45.65% |
| ABNB230421C00185000 | 2023-02-03 1:03PM EST | 185.00 | 0.13 | 0.05 | 0.19 | +0.04 | +44.44% | 3 | 278 | 45.61% |
Ventaspara21 de abril de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230421P00045000 | 2023-01-30 3:41PM EST | 45.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 8 | 41 | 82.42% |
| ABNB230421P00050000 | 2023-02-01 3:14PM EST | 50.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 2 | 203 | 75.78% |
| ABNB230421P00055000 | 2023-02-03 10:35AM EST | 55.00 | 0.10 | 0.02 | 0.10 | -0.01 | -9.09% | 20 | 261 | 68.56% |
| ABNB230421P00060000 | 2023-02-02 10:18AM EST | 60.00 | 0.12 | 0.04 | 0.16 | 0.00 | - | 3 | 802 | 65.43% |
| ABNB230421P00065000 | 2023-02-03 11:13AM EST | 65.00 | 0.15 | 0.09 | 0.22 | -0.01 | -6.25% | 5 | 2,603 | 62.11% |
| ABNB230421P00070000 | 2023-02-03 10:34AM EST | 70.00 | 0.26 | 0.25 | 0.32 | -0.03 | -10.34% | 1 | 4,489 | 60.74% |
| ABNB230421P00075000 | 2023-02-03 3:09PM EST | 75.00 | 0.42 | 0.42 | 0.48 | -0.05 | -10.64% | 11 | 1,033 | 58.50% |
| ABNB230421P00080000 | 2023-02-03 3:13PM EST | 80.00 | 0.72 | 0.68 | 0.74 | -0.05 | -6.49% | 61 | 2,179 | 56.64% |
| ABNB230421P00085000 | 2023-02-03 1:18PM EST | 85.00 | 1.04 | 1.04 | 1.11 | -0.06 | -5.45% | 19 | 3,541 | 54.71% |
| ABNB230421P00090000 | 2023-02-03 3:51PM EST | 90.00 | 1.64 | 1.56 | 1.64 | +0.03 | +1.86% | 75 | 3,695 | 53.05% |
| ABNB230421P00095000 | 2023-02-03 2:16PM EST | 95.00 | 2.26 | 2.26 | 2.47 | -0.17 | -7.00% | 15 | 1,150 | 51.82% |
| ABNB230421P00100000 | 2023-02-03 3:22PM EST | 100.00 | 3.20 | 3.20 | 3.35 | -0.15 | -4.48% | 66 | 987 | 50.40% |
| ABNB230421P00105000 | 2023-02-03 3:34PM EST | 105.00 | 4.55 | 4.45 | 4.60 | -0.12 | -2.57% | 438 | 1,030 | 48.91% |
| ABNB230421P00110000 | 2023-02-03 3:35PM EST | 110.00 | 6.10 | 6.00 | 6.20 | -0.35 | -5.43% | 73 | 1,204 | 47.61% |
| ABNB230421P00115000 | 2023-02-03 3:57PM EST | 115.00 | 7.95 | 7.95 | 8.10 | -0.65 | -7.56% | 114 | 1,413 | 46.05% |
| ABNB230421P00120000 | 2023-02-03 3:26PM EST | 120.00 | 10.20 | 10.20 | 10.45 | -0.80 | -7.27% | 27 | 516 | 44.84% |
| ABNB230421P00125000 | 2023-02-03 1:35PM EST | 125.00 | 13.25 | 13.00 | 13.15 | +0.40 | +3.11% | 8 | 411 | 43.42% |
| ABNB230421P00130000 | 2023-02-03 3:17PM EST | 130.00 | 16.00 | 15.95 | 16.35 | -2.10 | -11.60% | 1 | 248 | 42.54% |
| ABNB230421P00135000 | 2023-02-03 11:43AM EST | 135.00 | 19.20 | 19.45 | 19.85 | -0.50 | -2.54% | 7 | 18 | 41.31% |
| ABNB230421P00140000 | 2023-02-03 11:58AM EST | 140.00 | 22.95 | 23.25 | 23.75 | -1.05 | -4.37% | 20 | 31 | 40.47% |
| ABNB230421P00145000 | 2023-02-03 3:46PM EST | 145.00 | 27.90 | 27.45 | 27.85 | +0.15 | +0.54% | 20 | 21 | 38.99% |
| ABNB230421P00150000 | 2023-02-03 3:46PM EST | 150.00 | 32.30 | 31.80 | 32.30 | -0.95 | -2.86% | 1 | 10 | 38.34% |
| ABNB230421P00155000 | 2023-02-02 12:29PM EST | 155.00 | 38.00 | 36.20 | 37.70 | 0.00 | - | 26 | 26 | 45.97% |
| ABNB230421P00160000 | 2022-11-22 2:35PM EST | 160.00 | 66.00 | 74.65 | 75.60 | 0.00 | - | 32 | 0 | 212.88% |
| ABNB230421P00165000 | 2022-10-31 2:21PM EST | 165.00 | 59.15 | 62.35 | 63.85 | 0.00 | - | 4 | 0 | 139.04% |
| ABNB230421P00170000 | 2022-11-01 10:39AM EST | 170.00 | 62.20 | 69.50 | 70.30 | 0.00 | - | 6 | 0 | 152.08% |
| ABNB230421P00175000 | 2022-10-14 10:07AM EST | 175.00 | 63.40 | 65.10 | 66.15 | 0.00 | - | 5 | 4 | 111.29% |
| ABNB230421P00180000 | 2022-11-14 3:33PM EST | 180.00 | 73.67 | 85.65 | 86.40 | 0.00 | - | 2 | 0 | 189.07% |
| ABNB230421P00185000 | 2022-10-21 11:39AM EST | 185.00 | 67.95 | 86.75 | 87.70 | 0.00 | - | 7 | 0 | 175.57% |
© 2023 Yahoo. Todos los derechos reservados.
